Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processing Systems & Products Sector (CIX: MSECTOR842 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 1041 1050 1018 1018 0 -10.66(-1.04%)
Jul 23, 2014 1040 1046 1023 1029 0 -11.45(-1.10%)
Jul 22, 2014 1037 1047 1030 1040 0 +10.03(+0.97%)
Jul 21, 2014 1024 1035 1017 1030 0 +0.10(+0.01%)
Jul 18, 2014 1004 1031 1007 1030 0 +21.36(+2.12%)
Jul 17, 2014 1015 1023 1002 1009 0 -10.00(-0.98%)
Jul 16, 2014 1025 1031 1009 1019 0 -0.57(-0.06%)
Jul 15, 2014 1025 1029 1011 1019 0 -5.46(-0.53%)
Jul 14, 2014 1032 1036 1020 1025 0 -0.33(-0.03%)
Jul 11, 2014 1019 1033 1014 1025 0 +2.23(+0.22%)
Jul 10, 2014 1016 1032 1012 1023 0 -14.69(-1.42%)
Jul 09, 2014 1040 1048 1034 1038 0 -1.40(-0.13%)
Jul 08, 2014 1047 1053 1029 1039 0 -11.46(-1.09%)
Jul 07, 2014 1054 1059 1044 1050 0 -6.69(-0.63%)
Jul 03, 2014 1057 1057 1057 0 +3.43(+0.33%)
Jul 02, 2014 1049 1060 1045 1054 0 +5.38(+0.51%)
Jul 01, 2014 1029 1056 1026 1048 0 +23.15(+2.26%)
Jun 30, 2014 1021 1026 1013 1025 0 +5.35(+0.52%)
Jun 27, 2014 993.07 1029 992.66 1020 0 +18.75(+1.87%)
Jun 26, 2014 997.34 1005 987.05 1001 0 +2.31(+0.23%)
Jun 25, 2014 981.98 1002 978.48 998.82 0 +10.50(+1.06%)
Jun 24, 2014 989.45 1003 984.97 988.31 0 -3.45(-0.35%)
Jun 23, 2014 995.89 1003 987.89 991.76 0 -4.61(-0.46%)
Jun 20, 2014 991.80 1005 985.71 996.37 0 +7.09(+0.72%)
Jun 19, 2014 1003 1007 981.32 989.28 0 -12.06(-1.20%)
Jun 18, 2014 1019 1022 997.66 1001 0 -17.04(-1.67%)
Jun 17, 2014 1018 1032 1012 1018 0 +2.46(+0.24%)
Jun 16, 2014 1027 1034 1010 1016 0 -14.66(-1.42%)
Jun 13, 2014 1033 1034 1017 1031 0 +0.05(+0.00%)
Jun 12, 2014 1039 1046 1025 1031 0 -12.04(-1.15%)
Jun 11, 2014 1032 1049 1026 1043 0 +5.60(+0.54%)
Jun 10, 2014 1038 1042 1024 1037 0 +7.70(+0.75%)
Jun 06, 2014 1024 1036 1021 1029 0 -1.69(-0.16%)
Jun 05, 2014 1017 1037 1014 1031 0 +14.08(+1.38%)
Jun 04, 2014 1011 1025 1006 1017 0 +1.96(+0.19%)
Jun 03, 2014 1004 1019 1002 1015 0 +3.96(+0.39%)
Jun 02, 2014 1019 1022 1003 1011 0 -6.67(-0.66%)
May 30, 2014 1027 1027 1014 1018 0 -10.06(-0.98%)
May 29, 2014 1018 1031 1016 1028 0 +9.72(+0.95%)
May 28, 2014 1015 1022 1009 1018 0 -1.49(-0.15%)
May 27, 2014 1015 1027 1013 1019 0 +9.15(+0.91%)
May 23, 2014 1010 1010 1010 0 +9.38(+0.94%)
May 22, 2014 984.96 1003 982.22 1001 0 +15.75(+1.60%)
May 21, 2014 982.47 992.81 972.83 985.18 0 +4.82(+0.49%)
May 20, 2014 987.96 992.36 971.60 980.36 0 -9.20(-0.93%)
May 19, 2014 971.45 996.52 968.80 989.55 0 +14.34(+1.47%)
May 16, 2014 964.64 977.92 957.76 975.22 0 +8.13(+0.84%)
May 15, 2014 961.27 973.24 949.78 967.08 0 -0.83(-0.09%)
May 14, 2014 984.87 988.65 966.13 967.92 0 -19.69(-1.99%)
May 13, 2014 997.62 1004 985.86 987.61 0 -11.30(-1.13%)
May 12, 2014 978.94 1007 979.65 998.91 0 +23.64(+2.42%)
May 09, 2014 964.77 979.32 952.78 975.27 0 +5.99(+0.62%)
May 08, 2014 966.83 990.09 964.04 969.28 0 -2.05(-0.21%)
May 07, 2014 973.48 977.83 958.02 971.33 0 -3.83(-0.39%)
May 06, 2014 975.26 987.96 968.77 975.16 0 -1.78(-0.18%)
May 05, 2014 967.68 982.70 958.23 976.94 0 +1.82(+0.19%)
May 02, 2014 987.48 994.74 969.50 975.12 0 -11.99(-1.21%)
May 01, 2014 988.13 1003 974.05 987.11 0 +0.23(+0.02%)
Apr 30, 2014 969.87 995.08 962.48 986.88 0 +17.36(+1.79%)
Apr 29, 2014 968.42 984.02 961.97 969.52 0 +3.97(+0.41%)
Apr 28, 2014 973.54 983.18 951.00 965.55 0 -10.85(-1.11%)
Apr 25, 2014 984.57 991.57 969.38 976.40 0 -13.40(-1.35%)
Apr 24, 2014 1024 1028 973.15 989.80 0 -28.12(-2.76%)
Apr 23, 2014 1015 1024 1008 1018 0 +0.53(+0.05%)
Apr 22, 2014 1011 1024 1005 1017 0 +6.25(+0.62%)
Apr 21, 2014 1007 1024 1006 1011 0 +3.29(+0.33%)
Apr 17, 2014 1008 1008 1008 0 +17.82(+1.80%)
Apr 16, 2014 996.91 1002 983.59 990.03 0 -0.54(-0.06%)
Apr 15, 2014 995.57 1007 977.90 990.57 0 -1.84(-0.19%)
Apr 14, 2014 1010 1017 986.83 992.41 0 -7.86(-0.79%)
Apr 11, 2014 1000 1020 992.49 1000 0 -8.20(-0.81%)
Apr 10, 2014 1034 1041 1004 1008 0 -27.48(-2.65%)
Apr 09, 2014 1025 1043 1024 1036 0 +11.81(+1.15%)
Apr 08, 2014 1018 1034 1011 1024 0 +7.69(+0.76%)
Apr 07, 2014 1028 1042 1009 1016 0 -15.39(-1.49%)
Apr 04, 2014 1071 1079 1028 1032 0 -31.29(-2.94%)
Apr 03, 2014 1073 1078 1056 1063 0 -1.53(-0.14%)
Apr 02, 2014 1063 1074 1057 1065 0 -0.40(-0.04%)
Apr 01, 2014 1058 1070 1051 1065 0 +10.56(+1.00%)
Mar 31, 2014 1034 1060 1030 1054 0 +27.17(+2.64%)
Mar 28, 2014 1027 1046 1017 1027 0 +0.87(+0.08%)
Mar 27, 2014 1035 1051 1023 1026 0 -13.02(-1.25%)
Mar 26, 2014 1053 1061 1033 1039 0 -8.23(-0.79%)
Mar 25, 2014 1042 1056 1034 1048 0 +9.97(+0.96%)
Mar 24, 2014 1046 1054 1022 1038 0 -6.23(-0.60%)
Mar 21, 2014 1057 1063 1040 1044 0 -9.69(-0.92%)
Mar 20, 2014 1037 1059 1037 1054 0 +11.35(+1.09%)
Mar 19, 2014 1049 1056 1035 1042 0 -3.97(-0.38%)
Mar 18, 2014 1035 1051 1033 1046 0 +10.37(+1.00%)
Mar 17, 2014 1035 1047 1028 1036 0 +4.75(+0.46%)
Mar 14, 2014 1034 1046 1020 1031 0 -3.02(-0.29%)
Mar 13, 2014 1054 1063 1030 1034 0 -19.86(-1.88%)
Mar 12, 2014 1045 1060 1039 1054 0 +7.87(+0.75%)
Mar 11, 2014 1061 1064 1041 1046 0 -13.77(-1.30%)
Mar 10, 2014 1063 1069 1052 1060 0 -6.36(-0.60%)
Mar 07, 2014 1074 1081 1055 1066 0 +11.75(+1.11%)
Mar 06, 2014 1054 1063 1040 1055 0 -1.69(-0.16%)
Mar 05, 2014 1055 1068 1049 1056 0 +1.48(+0.14%)
Mar 04, 2014 1045 1070 1037 1055 0 +18.98(+1.83%)
Mar 03, 2014 1032 1049 1025 1036 0 -8.32(-0.80%)
Feb 28, 2014 1042 1058 1034 1044 0 +0.67(+0.06%)
Feb 27, 2014 1028 1045 1022 1043 0 +10.11(+0.98%)
Feb 26, 2014 1016 1038 1007 1033 0 +303.43(+41.57%)
Feb 25, 2014 737.67 748.39 725.12 729.89 0 -9.29(-1.26%)
Feb 24, 2014 741.43 751.18 734.93 739.18 0 -290.28(-28.20%)
Feb 21, 2014 1029 1038 1020 1029 0 +4.17(+0.41%)
Feb 20, 2014 1014 1028 1013 1025 0 +10.79(+1.06%)
Feb 19, 2014 1010 1023 1008 1014 0 +0.41(+0.04%)
Feb 18, 2014 1004 1019 1001 1014 0 +7.96(+0.79%)
Feb 14, 2014 1006 1006 1006 0 +0.20(+0.02%)
Feb 13, 2014 990.75 1011 987.65 1006 0 +7.88(+0.79%)
Feb 12, 2014 992.66 1006 990.17 998.05 0 +4.80(+0.48%)
Feb 11, 2014 981.75 1004 978.84 993.25 0 +10.15(+1.03%)
Feb 10, 2014 980.65 987.32 976.74 983.11 0 +1.33(+0.13%)
Feb 07, 2014 971.89 988.93 963.49 981.78 0 +12.10(+1.25%)
Feb 06, 2014 955.68 976.92 951.11 969.68 0 +14.95(+1.57%)
Feb 05, 2014 949.37 963.40 939.59 954.73 0 +1.50(+0.16%)
Feb 04, 2014 954.73 964.63 944.92 953.24 0 +1.47(+0.15%)
Feb 03, 2014 966.87 978.23 936.15 951.76 0 -28.31(-2.89%)
Jan 31, 2014 980.23 992.05 970.99 980.07 0 -12.23(-1.23%)
Jan 30, 2014 988.80 996.83 977.96 992.30 0 +6.44(+0.65%)
Jan 29, 2014 989.44 1003 980.88 985.86 0 -9.35(-0.94%)
Jan 28, 2014 986.45 1003 974.15 995.21 0 +7.16(+0.72%)
Jan 27, 2014 984.03 1003 972.44 988.05 0 +2.78(+0.28%)
Jan 24, 2014 993.17 998.90 973.74 985.27 0 -14.62(-1.46%)
Jan 23, 2014 1009 1016 990.12 999.89 0 +3.20(+0.32%)
Jan 22, 2014 998.91 1008 991.34 996.69 0 -2.49(-0.25%)
Jan 21, 2014 997.97 1009 984.24 999.18 0 +5.96(+0.60%)
Jan 17, 2014 993.22 993.22 993.22 0 -1.35(-0.14%)
Jan 16, 2014 1007 1015 988.05 994.57 0 -14.77(-1.46%)
Jan 15, 2014 997.61 1018 997.49 1009 0 +11.52(+1.15%)
Jan 14, 2014 995.98 1006 987.43 997.82 0 +6.56(+0.66%)
Jan 13, 2014 994.30 1006 980.89 991.26 0 -3.29(-0.33%)
Jan 10, 2014 998.52 1002 987.52 994.56 0 -1.99(-0.20%)
Jan 09, 2014 1006 1011 989.42 996.55 0 -6.50(-0.65%)
Jan 08, 2014 996.96 1012 987.67 1003 0 +6.69(+0.67%)
Jan 07, 2014 990.43 1002 984.56 996.36 0 +7.32(+0.74%)
Jan 06, 2014 1001 1007 985.57 989.04 0 -9.98(-1.00%)
Jan 03, 2014 982.87 1004 974.86 999.02 0 +15.73(+1.60%)
Jan 02, 2014 992.04 994.21 977.23 983.30 0 -13.12(-1.32%)
Dec 31, 2013 996.41 996.41 996.41 0 -0.30(-0.03%)
Dec 30, 2013 985.27 1000 981.68 996.71 0 +8.83(+0.89%)
Dec 27, 2013 981.04 991.91 972.68 987.89 0 +8.43(+0.86%)
Dec 26, 2013 977.15 985.13 973.49 979.46 0 +4.00(+0.41%)
Dec 24, 2013 975.46 975.46 975.46 0 +2.07(+0.21%)
Dec 23, 2013 964.46 978.30 959.04 973.39 0 +8.98(+0.93%)
Dec 20, 2013 949.75 967.24 940.03 964.42 0 +15.91(+1.68%)
Dec 19, 2013 955.28 963.10 942.14 948.51 0 -9.43(-0.98%)
Dec 18, 2013 951.78 962.41 942.01 957.94 0 -37.68(-3.78%)
Dec 17, 2013 914.07 1002 982.73 995.61 0 +2.47(+0.25%)
Dec 16, 2013 899.83 998.70 972.25 993.15 0 +18.42(+1.89%)
Dec 13, 2013 894.14 983.36 964.86 974.72 0 +6.44(+0.67%)
Dec 12, 2013 974.37 978.41 963.85 968.28 0 -5.00(-0.51%)
Dec 11, 2013 973.04 986.92 968.11 973.28 0 +0.71(+0.07%)
Dec 10, 2013 979.96 985.30 965.08 972.57 0 -10.48(-1.07%)
Dec 09, 2013 997.04 1007 978.06 983.05 0 -14.95(-1.50%)
Dec 06, 2013 1013 1019 988.00 998.00 0 -21.82(-2.14%)
Dec 05, 2013 1017 1030 1011 1020 0 +3.87(+0.38%)
Dec 04, 2013 1009 1024 1002 1016 0 +6.26(+0.62%)
Dec 03, 2013 1014 1020 1002 1010 0 -4.93(-0.49%)
Dec 02, 2013 1025 1033 1009 1015 0 -10.93(-1.07%)
Nov 29, 2013 1030 1034 1019 1026 0 -1.36(-0.13%)
Nov 27, 2013 1027 1027 1027 0 +5.03(+0.49%)
Nov 26, 2013 1015 1028 1012 1022 0 +5.75(+0.57%)
Nov 25, 2013 1017 1028 1004 1016 0 -1.80(-0.18%)
Nov 22, 2013 1022 1029 1007 1018 0 -4.98(-0.49%)
Nov 21, 2013 1004 1027 1004 1023 0 +18.52(+1.84%)
Nov 20, 2013 998.63 1017 998.13 1004 0 +4.24(+0.42%)
Nov 19, 2013 1002 1015 992.37 1000 0 -8.45(-0.84%)
Nov 18, 2013 1011 1021 1003 1009 0 -5.38(-0.53%)
Nov 15, 2013 1006 1020 1001 1014 0 +7.56(+0.75%)
Nov 14, 2013 999.07 1012 991.61 1006 0 +62.47(+6.62%)
Nov 12, 2013 938.07 949.85 928.28 943.95 0 +3.97(+0.42%)
Nov 11, 2013 934.62 943.41 928.28 939.98 0 +0.98(+0.10%)
Nov 08, 2013 928.34 947.71 927.73 939.00 0 +7.45(+0.80%)
Nov 07, 2013 947.60 954.22 929.77 931.55 0 -18.14(-1.91%)
Nov 06, 2013 943.56 959.51 942.64 949.69 0 +4.59(+0.49%)
Nov 05, 2013 944.27 958.71 941.51 945.10 0 -11.15(-1.17%)
Nov 04, 2013 951.85 967.32 947.84 956.25 0 +3.66(+0.38%)
Nov 01, 2013 932.44 959.96 927.07 952.59 0 +18.06(+1.93%)
Oct 31, 2013 937.28 953.11 927.71 934.53 0 +2.31(+0.25%)
Oct 30, 2013 958.74 962.90 918.44 932.21 0 -69.82(-6.97%)
Oct 29, 2013 995.47 1012 976.95 1002 0 +6.32(+0.63%)
Oct 28, 2013 1003 1007 989.72 995.71 0 -4.89(-0.49%)
Oct 25, 2013 1014 1020 996.61 1001 0 -10.79(-1.07%)
Oct 24, 2013 998.27 1029 998.07 1011 0 +11.68(+1.17%)
Oct 23, 2013 1009 1017 995.39 999.71 0 -7.59(-0.75%)
Oct 22, 2013 1008 1017 1001 1007 0 +0.91(+0.09%)
Oct 21, 2013 999.62 1010 995.45 1006 0 +7.81(+0.78%)
Oct 18, 2013 991.10 1006 985.49 998.58 0 +11.38(+1.15%)
Oct 17, 2013 977.77 991.26 974.65 987.20 0 +5.05(+0.51%)
Oct 16, 2013 979.73 986.11 970.97 982.15 0 +3.19(+0.33%)
Oct 15, 2013 991.44 995.11 975.14 978.95 0 -15.86(-1.59%)
Oct 14, 2013 975.30 997.01 971.96 994.82 0 +20.11(+2.06%)
Oct 11, 2013 959.26 978.90 961.59 974.71 0 +9.65(+1.00%)
Oct 10, 2013 954.99 969.69 953.88 965.06 0 +17.89(+1.89%)
Oct 09, 2013 955.06 961.93 939.91 947.17 0 -6.85(-0.72%)
Oct 08, 2013 962.62 970.18 949.96 954.01 0 -13.05(-1.35%)
Oct 07, 2013 963.64 974.92 956.37 967.07 0 -3.47(-0.36%)
Oct 04, 2013 962.51 976.83 959.14 970.54 0 +9.09(+0.95%)
Oct 03, 2013 953.83 971.05 940.16 961.45 0 +4.16(+0.43%)
Oct 02, 2013 954.25 962.28 946.39 957.29 0 -4.28(-0.44%)
Oct 01, 2013 959.16 976.21 956.57 961.57 0 +5.28(+0.55%)
Sep 27, 2013 960.33 971.38 952.03 956.29 0 -12.99(-1.34%)
Sep 26, 2013 957.58 975.28 960.78 969.27 0 +6.72(+0.70%)
Sep 25, 2013 970.56 976.86 960.46 962.55 0 -8.04(-0.83%)
Sep 24, 2013 966.27 982.00 961.59 970.59 0 -0.10(-0.01%)
Sep 23, 2013 971.03 977.43 964.33 970.68 0 -1.73(-0.18%)
Sep 20, 2013 979.24 983.92 968.16 972.41 0 -3.62(-0.37%)
Sep 19, 2013 970.75 979.35 966.10 976.03 0 -1134.15(-53.75%)
Sep 18, 2013 2089 2118 2072 2110 0 +13.09(+0.62%)
Sep 17, 2013 2064 2100 2060 2097 0 +28.07(+1.36%)
Sep 16, 2013 2080 2087 2063 2069 0 +3.50(+0.17%)
Sep 13, 2013 2059 2079 2051 2066 0 +1108.69(+115.87%)
Sep 12, 2013 956.82 969.05 948.77 956.83 0 +14.07(+1.49%)
Sep 11, 2013 943.28 956.99 932.54 942.75 0 +24.67(+2.69%)
Sep 10, 2013 935.37 942.06 909.20 918.08 0 -14.86(-1.59%)
Sep 09, 2013 927.07 941.39 923.79 932.93 0 +8.01(+0.87%)
Sep 06, 2013 924.26 936.04 907.47 924.93 0 +2.60(+0.28%)
Sep 05, 2013 905.48 928.11 904.31 922.33 0 +12.83(+1.41%)
Sep 04, 2013 893.89 914.31 888.41 909.50 0 +15.97(+1.79%)
Sep 03, 2013 898.65 921.23 887.41 893.53 0 +1.42(+0.16%)
Aug 30, 2013 892.11 892.11 892.11 0 -19.14(-2.10%)
Aug 29, 2013 900.92 915.50 899.65 911.24 0 +7.14(+0.79%)
Aug 28, 2013 900.77 912.04 898.22 904.10 0 +1.22(+0.14%)
Aug 27, 2013 910.30 916.56 896.43 902.88 0 -18.16(-1.97%)
Aug 26, 2013 925.25 929.25 915.49 921.04 0 -6.10(-0.66%)
Aug 23, 2013 921.21 932.21 916.48 927.14 0 +5.96(+0.65%)
Aug 22, 2013 913.00 927.52 908.08 921.18 0 +9.95(+1.09%)
Aug 21, 2013 910.63 921.34 900.23 911.23 0 -3.92(-0.43%)
Aug 20, 2013 908.50 921.89 903.07 915.15 0 +6.87(+0.76%)
Aug 19, 2013 906.83 920.62 898.04 908.28 0 -1.09(-0.12%)
Aug 16, 2013 893.26 914.89 891.38 909.36 0 +12.22(+1.36%)
Aug 15, 2013 894.28 903.99 886.03 897.15 0 -10.76(-1.18%)
Aug 14, 2013 912.57 917.03 903.25 907.91 0 -4.85(-0.53%)
Aug 13, 2013 909.43 918.38 904.92 912.76 0 +0.94(+0.10%)
Aug 12, 2013 902.19 918.56 901.69 911.82 0 +7.14(+0.79%)
Aug 09, 2013 905.41 918.29 895.63 904.68 0 -1.44(-0.16%)
Aug 08, 2013 908.75 924.86 902.11 906.11 0 -0.11(-0.01%)
Aug 07, 2013 920.99 932.81 899.67 906.23 0 -18.78(-2.03%)
Aug 06, 2013 929.25 938.68 914.42 925.01 0 -10.69(-1.14%)
Aug 05, 2013 934.86 940.01 924.82 935.70 0 -1.19(-0.13%)
Aug 02, 2013 930.30 941.68 922.05 936.89 0 +1.51(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.